Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.577 | 6.642 | 6.434 | 6.525 | 68,293,600 | +0.14(+2.14%) |
Sep 29, 2010 | 6.389 | 6.402 | 6.324 | 6.389 | 24,272,438 | -0.03(-0.41%) |
Sep 28, 2010 | 6.369 | 6.415 | 6.285 | 6.415 | 1,537 | +0.03(+0.51%) |
Sep 27, 2010 | 6.415 | 6.434 | 6.327 | 6.382 | 48,944,456 | -0.16(-2.48%) |
Sep 24, 2010 | 6.454 | 6.568 | 6.434 | 6.545 | 30,292,672 | +0.20(+3.18%) |
Sep 23, 2010 | 6.389 | 6.467 | 6.291 | 6.343 | 1,537 | -0.12(-1.91%) |
Sep 22, 2010 | 6.490 | 6.525 | 6.415 | 6.467 | 41,391,236 | +0.05(+0.71%) |
Sep 21, 2010 | 6.454 | 6.473 | 6.324 | 6.421 | 3,381 | -0.26(-3.89%) |
Sep 20, 2010 | 6.568 | 6.695 | 6.551 | 6.682 | 25,413,886 | +0.20(+3.11%) |
Sep 17, 2010 | 6.480 | 6.545 | 6.421 | 6.480 | 28,978,100 | +0.01(+0.10%) |
Sep 15, 2010 | 6.382 | 6.473 | 6.356 | 6.473 | 32,658,394 | +0.01(+0.10%) |
Sep 14, 2010 | 6.480 | 6.506 | 6.324 | 6.467 | 15,217 | -0.12(-1.88%) |
Sep 13, 2010 | 6.603 | 6.629 | 6.545 | 6.590 | 31,684,150 | +0.12(+1.91%) |
Sep 10, 2010 | 6.629 | 6.636 | 6.428 | 6.467 | 99,144,688 | +0.12(+1.84%) |
Sep 09, 2010 | 6.447 | 6.451 | 6.311 | 6.350 | 4,764 | +0.04(+0.62%) |
Sep 08, 2010 | 6.359 | 6.389 | 6.291 | 6.311 | 461 | +0.15(+2.43%) |
Sep 07, 2010 | 6.018 | 6.265 | 6.149 | 6.161 | 2,416 | +0.14(+2.38%) |
Sep 03, 2010 | 5.972 | 6.024 | 5.927 | 6.018 | 23,059,964 | +0.14(+2.32%) |
Sep 02, 2010 | 5.842 | 5.894 | 5.816 | 5.881 | 605 | +0.09(+1.57%) |
Sep 01, 2010 | 5.732 | 5.842 | 5.699 | 5.790 | 31,382,958 | +0.23(+4.09%) |
Aug 31, 2010 | 5.556 | 5.592 | 5.510 | 5.563 | 8,684 | -0.02(-0.29%) |
Aug 30, 2010 | 5.602 | 5.634 | 5.569 | 5.579 | 13,440,178 | -0.06(-0.98%) |
Aug 27, 2010 | 5.634 | 5.654 | 5.530 | 5.634 | 27,653,080 | -0.04(-0.69%) |
Aug 26, 2010 | 5.686 | 5.738 | 5.641 | 5.673 | 17,042,848 | +0.01(+0.11%) |
Aug 25, 2010 | 5.602 | 5.686 | 5.576 | 5.667 | 307 | -0.03(-0.57%) |
Aug 24, 2010 | 5.719 | 5.745 | 5.634 | 5.699 | 53,607 | -0.10(-1.68%) |
Aug 23, 2010 | 5.855 | 5.910 | 5.797 | 5.797 | 20,457,976 | -0.12(-1.98%) |
Aug 20, 2010 | 5.901 | 5.959 | 5.881 | 5.914 | 23,640,434 | -0.02(-0.33%) |
Aug 19, 2010 | 5.979 | 5.979 | 5.862 | 5.933 | 307 | +0.10(+1.79%) |
Aug 18, 2010 | 5.836 | 5.836 | 5.790 | 5.829 | 1,921 | +0.03(+0.45%) |
Aug 17, 2010 | 5.816 | 5.836 | 5.758 | 5.803 | 40,633,536 | +0.04(+0.68%) |
Aug 16, 2010 | 5.771 | 5.797 | 5.706 | 5.764 | 33,003,804 | +0.00(+0.00%) |
Aug 13, 2010 | 5.764 | 5.881 | 5.764 | 5.764 | 23,824,138 | -0.13(-2.21%) |
Aug 12, 2010 | 5.790 | 5.907 | 5.777 | 5.894 | 31,353,872 | -0.01(-0.11%) |
Aug 11, 2010 | 5.933 | 5.966 | 5.881 | 5.901 | 31,146,180 | -0.25(-4.02%) |
Aug 10, 2010 | 6.148 | 6.246 | 6.096 | 6.148 | 153 | -0.08(-1.36%) |
Aug 09, 2010 | 6.200 | 6.252 | 6.181 | 6.233 | 12,232,141 | +0.04(+0.63%) |
Aug 06, 2010 | 6.194 | 6.246 | 6.135 | 6.194 | 25,826,604 | -0.08(-1.24%) |
Aug 05, 2010 | 6.187 | 6.272 | 6.174 | 6.272 | 26,014,176 | +0.05(+0.84%) |
Aug 04, 2010 | 6.278 | 6.278 | 6.187 | 6.220 | 7,685 | -0.08(-1.24%) |
Aug 03, 2010 | 6.324 | 6.330 | 6.220 | 6.298 | 461 | +0.03(+0.52%) |
Aug 02, 2010 | 6.252 | 6.285 | 6.194 | 6.265 | 39,431,196 | +0.08(+1.26%) |
Jul 30, 2010 | 5.992 | 6.239 | 5.933 | 6.187 | 46,914,696 | +0.19(+3.15%) |
Jul 29, 2010 | 6.109 | 6.142 | 5.972 | 5.998 | 34,225,032 | -0.03(-0.43%) |
Jul 28, 2010 | 6.031 | 6.069 | 5.998 | 6.024 | 23,869,350 | -0.04(-0.64%) |
Jul 27, 2010 | 6.135 | 6.155 | 6.028 | 6.063 | 18,241,666 | -0.07(-1.17%) |
Jul 26, 2010 | 6.102 | 6.148 | 6.037 | 6.135 | 23,221,574 | +0.01(+0.11%) |
Jul 23, 2010 | 5.998 | 6.168 | 5.959 | 6.129 | 43,580,504 | +0.16(+2.73%) |
Jul 22, 2010 | 5.992 | 6.044 | 5.927 | 5.966 | 3,904 | +0.23(+3.97%) |
Jul 21, 2010 | 5.901 | 5.907 | 5.693 | 5.738 | 38,412,536 | -0.12(-2.11%) |
Jul 20, 2010 | 5.829 | 5.881 | 5.771 | 5.862 | 153 | +0.12(+2.15%) |
Jul 19, 2010 | 5.777 | 5.816 | 5.667 | 5.738 | 24,171,786 | +0.05(+0.92%) |
Jul 16, 2010 | 5.686 | 5.784 | 5.667 | 5.686 | 36,755,640 | -0.08(-1.35%) |
Jul 15, 2010 | 5.771 | 5.780 | 5.673 | 5.764 | 44,283,668 | +0.17(+3.02%) |
Jul 14, 2010 | 5.536 | 5.608 | 5.504 | 5.595 | 153 | +0.03(+0.47%) |
Jul 13, 2010 | 5.510 | 5.595 | 5.491 | 5.569 | 4,237 | +0.15(+2.76%) |
Jul 12, 2010 | 5.432 | 5.497 | 5.400 | 5.419 | 31,927,378 | -0.10(-1.77%) |
Jul 09, 2010 | 5.517 | 5.523 | 5.452 | 5.517 | 31,025,286 | -0.07(-1.17%) |
Jul 08, 2010 | 5.641 | 5.660 | 5.504 | 5.582 | 44,506 | -0.10(-1.83%) |
Jul 07, 2010 | 5.465 | 5.748 | 5.452 | 5.686 | 60,295,616 | +0.23(+4.30%) |
Jul 06, 2010 | 5.595 | 5.595 | 5.400 | 5.452 | 1,844 | -0.03(-0.59%) |
Jul 02, 2010 | 5.484 | 5.634 | 5.413 | 5.484 | 45,083,468 | +0.05(+0.84%) |